|
 Express Scripts H - [Ticker: ESRX] |     | | Last Trade | 101.47 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.25 (+1.00%) | Open | 101.01 | | High | 101.49 | Low | 100.39 | | Volume | 4,674,212 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 62.49 x 300 - 62.50 x 700 | | Former Close | 101.22 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ESRX quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,207,600 | 59.58 | 59.98 | 59.00 | 59.68 | 00:00:00 | | 2005-09-27 | 2,388,400 | 60.10 | 60.78 | 59.50 | 60.00 | 00:00:00 | | 2005-09-28 | 1,611,600 | 60.28 | 61.02 | 60.10 | 60.88 | 00:00:00 | | 2005-09-29 | 2,351,600 | 60.85 | 62.23 | 60.43 | 61.72 | 00:00:00 | | 2005-09-30 | 2,937,000 | 62.04 | 62.44 | 61.52 | 62.20 | 00:00:00 | | 2005-10-03 | 2,975,200 | 62.18 | 63.32 | 62.02 | 63.04 | 00:00:00 | | 2005-10-04 | 5,126,000 | 63.18 | 65.58 | 63.05 | 64.27 | 00:00:00 | | 2005-10-05 | 2,970,200 | 64.00 | 64.16 | 63.15 | 63.30 | 00:00:00 | | 2005-10-06 | 3,874,600 | 62.69 | 63.02 | 61.31 | 61.79 | 00:00:00 | | 2005-10-07 | 3,169,000 | 62.49 | 62.73 | 61.79 | 62.29 | 00:00:00 | | 2005-10-10 | 4,559,800 | 62.03 | 62.50 | 60.89 | 61.06 | 00:00:00 | | 2005-10-11 | 3,152,600 | 61.07 | 61.54 | 60.25 | 61.32 | 00:00:00 | | 2005-10-12 | 2,782,600 | 61.31 | 61.31 | 59.57 | 59.86 | 00:00:00 | | 2005-10-13 | 3,547,800 | 59.56 | 61.32 | 59.40 | 60.15 | 00:00:00 | | 2005-10-14 | 2,531,200 | 60.45 | 61.68 | 60.00 | 61.16 | 00:00:00 | | 2005-10-17 | 3,163,200 | 61.53 | 63.10 | 61.19 | 62.74 | 00:00:00 | | 2005-10-18 | 4,405,600 | 63.24 | 63.95 | 62.47 | 63.43 | 00:00:00 | | 2005-10-19 | 3,886,400 | 63.39 | 64.57 | 62.75 | 63.92 | 00:00:00 | | 2005-10-20 | 2,820,000 | 64.19 | 64.21 | 63.12 | 63.44 | 00:00:00 | | 2005-10-21 | 2,591,600 | 63.48 | 63.87 | 62.90 | 63.74 | 00:00:00 | | 2005-10-24 | 2,980,600 | 64.13 | 64.40 | 62.83 | 63.65 | 00:00:00 | | 2005-10-25 | 3,567,000 | 63.60 | 63.98 | 61.99 | 62.88 | 00:00:00 | | 2005-10-26 | 4,579,200 | 63.04 | 63.92 | 61.67 | 62.07 | 00:00:00 | | 2005-10-27 | 17,945,800 | 67.27 | 72.90 | 67.20 | 72.42 | 00:00:00 | | 2005-10-28 | 7,864,400 | 72.19 | 75.43 | 71.83 | 74.29 | 00:00:00 | | 2005-10-31 | 5,848,400 | 73.54 | 75.75 | 73.50 | 75.41 | 00:00:00 | | 2005-11-01 | 7,147,400 | 73.81 | 75.10 | 73.50 | 75.05 | 00:00:00 | | 2005-11-02 | 7,121,400 | 74.98 | 79.30 | 74.81 | 78.15 | 00:00:00 | | 2005-11-03 | 5,518,600 | 78.39 | 79.29 | 77.50 | 78.01 | 00:00:00 | | 2005-11-04 | 4,767,600 | 78.01 | 79.65 | 77.48 | 79.31 | 00:00:00 | | 2005-11-07 | 3,854,400 | 79.83 | 80.88 | 78.90 | 79.36 | 00:00:00 | | 2005-11-08 | 2,945,800 | 78.80 | 79.72 | 78.48 | 78.99 | 00:00:00 | | 2005-11-09 | 10,678,200 | 76.47 | 77.79 | 74.98 | 76.38 | 00:00:00 | | 2005-11-10 | 4,376,000 | 76.65 | 78.36 | 76.42 | 78.06 | 00:00:00 | | 2005-11-11 | 2,576,000 | 78.35 | 78.66 | 77.56 | 77.76 | 00:00:00 | | 2005-11-14 | 2,909,200 | 77.77 | 78.17 | 77.04 | 77.28 | 00:00:00 | | 2005-11-15 | 4,969,000 | 77.30 | 78.31 | 76.96 | 77.50 | 00:00:00 | | 2005-11-16 | 3,349,600 | 78.09 | 78.09 | 76.81 | 77.08 | 00:00:00 | | 2005-11-17 | 5,209,200 | 76.64 | 78.06 | 76.48 | 77.71 | 00:00:00 | | 2005-11-18 | 4,119,600 | 77.75 | 79.65 | 77.32 | 79.45 | 00:00:00 | | 2005-11-21 | 4,685,400 | 79.40 | 82.10 | 79.31 | 81.80 | 00:00:00 | | 2005-11-22 | 3,595,600 | 82.16 | 83.57 | 81.80 | 82.79 | 00:00:00 | | 2005-11-23 | 3,949,600 | 81.73 | 82.19 | 80.17 | 80.30 | 00:00:00 | | 2005-11-25 | 1,375,200 | 80.19 | 80.98 | 79.68 | 80.74 | 00:00:00 | | 2005-11-28 | 4,659,600 | 80.60 | 80.80 | 79.73 | 79.89 | 00:00:00 | | 2005-11-29 | 9,985,800 | 82.94 | 85.68 | 82.55 | 85.66 | 00:00:00 | | 2005-11-30 | 4,808,400 | 86.00 | 86.10 | 84.12 | 84.46 | 00:00:00 | | 2005-12-01 | 5,090,800 | 84.18 | 87.34 | 84.18 | 87.03 | 00:00:00 | | 2005-12-02 | 3,585,000 | 86.45 | 87.95 | 86.21 | 87.83 | 00:00:00 | | 2005-12-05 | 5,024,600 | 87.83 | 88.44 | 86.77 | 87.07 | 00:00:00 | | 2005-12-06 | 4,127,600 | 87.76 | 88.09 | 86.01 | 87.93 | 00:00:00 | | 2005-12-07 | 3,260,000 | 88.20 | 88.26 | 86.52 | 87.04 | 00:00:00 | | 2005-12-08 | 3,302,600 | 86.97 | 88.11 | 86.61 | 87.83 | 00:00:00 | | 2005-12-09 | 5,076,200 | 88.20 | 90.20 | 87.20 | 89.56 | 00:00:00 | | 2005-12-12 | 4,151,800 | 90.00 | 90.80 | 88.36 | 89.18 | 00:00:00 | | 2005-12-13 | 3,829,200 | 88.93 | 89.62 | 88.10 | 89.03 | 00:00:00 | | 2005-12-14 | 2,609,000 | 89.04 | 90.26 | 88.02 | 88.99 | 00:00:00 | | 2005-12-15 | 2,769,400 | 88.93 | 89.69 | 88.03 | 88.87 | 00:00:00 | | 2005-12-16 | 5,787,600 | 88.76 | 89.67 | 87.84 | 88.05 | 00:00:00 | | 2005-12-19 | 4,451,000 | 88.00 | 88.25 | 86.36 | 87.96 | 00:00:00 | | 2005-12-20 | 3,421,800 | 87.53 | 88.50 | 87.10 | 88.00 | 00:00:00 | | 2005-12-21 | 2,929,600 | 88.35 | 88.37 | 86.95 | 87.25 | 00:00:00 | | 2005-12-22 | 3,891,400 | 87.06 | 87.45 | 86.00 | 86.35 | 00:00:00 | | 2005-12-23 | 3,232,000 | 86.41 | 86.96 | 85.49 | 86.25 | 00:00:00 | | 2005-12-27 | 2,653,600 | 86.25 | 87.18 | 84.88 | 85.38 | 00:00:00 | | 2005-12-28 | 3,061,000 | 85.50 | 85.84 | 84.75 | 85.20 | 00:00:00 | | 2005-12-29 | 1,691,800 | 85.08 | 85.67 | 84.28 | 84.43 | 00:00:00 | | 2005-12-30 | 2,134,600 | 84.27 | 84.35 | 83.44 | 83.80 | 00:00:00 | | 2006-01-03 | 8,361,800 | 84.46 | 86.85 | 83.86 | 86.83 | 00:00:00 | | 2006-01-04 | 4,474,600 | 86.86 | 88.20 | 86.75 | 87.76 | 00:00:00 | | 2006-01-05 | 5,076,400 | 88.22 | 89.81 | 87.75 | 89.58 | 00:00:00 | | 2006-01-06 | 2,976,200 | 89.00 | 90.13 | 88.77 | 89.82 | 00:00:00 | | 2006-01-09 | 4,068,400 | 90.20 | 90.65 | 89.17 | 89.85 | 00:00:00 | | 2006-01-10 | 3,876,800 | 89.90 | 89.90 | 87.50 | 88.13 | 00:00:00 | | 2006-01-11 | 3,573,000 | 88.81 | 89.00 | 87.50 | 88.09 | 00:00:00 | | 2006-01-12 | 2,900,600 | 88.17 | 88.99 | 86.75 | 87.69 | 00:00:00 | | 2006-01-13 | 2,583,000 | 87.69 | 88.82 | 86.89 | 88.12 | 00:00:00 | | 2006-01-17 | 2,134,200 | 87.21 | 87.96 | 86.95 | 87.72 | 00:00:00 | | 2006-01-18 | 3,980,000 | 88.38 | 90.37 | 88.30 | 88.67 | 00:00:00 | | 2006-01-19 | 3,193,400 | 88.00 | 89.20 | 86.78 | 89.01 | 00:00:00 | | 2006-01-20 | 3,256,600 | 88.70 | 89.98 | 86.10 | 86.10 | 00:00:00 | | 2006-01-23 | 3,822,400 | 87.25 | 87.47 | 85.31 | 86.16 | 00:00:00 | | 2006-01-24 | 3,324,200 | 86.65 | 88.26 | 86.28 | 88.16 | 00:00:00 | | 2006-01-25 | 2,428,400 | 88.54 | 88.85 | 87.35 | 88.24 | 00:00:00 | | 2006-01-26 | 3,410,800 | 89.08 | 89.74 | 88.09 | 89.22 | 00:00:00 | | 2006-01-27 | 3,518,400 | 89.46 | 92.80 | 89.32 | 92.42 | 00:00:00 | | 2006-01-30 | 2,616,800 | 92.99 | 93.20 | 91.40 | 91.65 | 00:00:00 | | 2006-01-31 | 2,699,000 | 92.53 | 93.00 | 90.52 | 91.29 | 00:00:00 | | 2006-02-01 | 3,307,600 | 91.65 | 92.53 | 90.19 | 91.17 | 00:00:00 | | 2006-02-02 | 3,044,200 | 91.68 | 91.74 | 90.05 | 90.84 | 00:00:00 | | 2006-02-03 | 4,340,400 | 90.65 | 92.87 | 89.46 | 91.90 | 00:00:00 | | 2006-02-06 | 4,036,600 | 90.91 | 91.10 | 88.98 | 89.76 | 00:00:00 | | 2006-02-07 | 2,668,200 | 89.89 | 91.39 | 89.78 | 90.55 | 00:00:00 | | 2006-02-08 | 2,917,400 | 90.91 | 91.90 | 89.54 | 91.36 | 00:00:00 | | 2006-02-09 | 3,061,000 | 91.60 | 93.01 | 90.39 | 92.13 | 00:00:00 | | 2006-02-10 | 2,617,000 | 91.99 | 92.74 | 90.84 | 91.91 | 00:00:00 | | 2006-02-13 | 2,116,000 | 91.54 | 92.35 | 89.80 | 91.63 | 00:00:00 | | 2006-02-14 | 2,519,200 | 92.20 | 92.96 | 91.23 | 91.83 | 00:00:00 | | 2006-02-15 | 2,570,000 | 91.79 | 93.35 | 91.06 | 92.84 | 00:00:00 | | 2006-02-16 | 2,855,600 | 92.90 | 93.73 | 92.12 | 93.51 | 00:00:00 | | 2006-02-17 | 3,507,600 | 93.42 | 94.10 | 91.58 | 92.85 | 00:00:00 | | 2006-02-21 | 2,790,800 | 93.24 | 94.01 | 92.53 | 93.05 | 00:00:00 | | 2006-02-22 | 4,752,600 | 93.78 | 95.00 | 92.96 | 93.91 | 00:00:00 | | 2006-02-23 | 12,140,200 | 90.23 | 91.25 | 86.00 | 88.60 | 00:00:00 | | 2006-02-24 | 3,675,600 | 88.76 | 89.12 | 87.13 | 88.12 | 00:00:00 | | 2006-02-27 | 3,111,800 | 87.89 | 88.66 | 87.44 | 88.12 | 00:00:00 | | 2006-02-28 | 3,311,400 | 88.08 | 88.08 | 86.50 | 87.27 | 00:00:00 | | 2006-03-01 | 3,843,800 | 87.19 | 89.00 | 86.54 | 88.78 | 00:00:00 | | 2006-03-02 | 3,466,400 | 88.20 | 88.66 | 82.15 | 87.90 | 00:00:00 | | 2006-03-03 | 3,075,200 | 87.15 | 87.93 | 86.75 | 87.12 | 00:00:00 | | 2006-03-06 | 3,667,200 | 86.98 | 87.12 | 84.68 | 85.15 | 00:00:00 | | 2006-03-07 | 4,005,800 | 84.92 | 85.93 | 83.21 | 85.67 | 00:00:00 | | 2006-03-08 | 4,210,000 | 85.43 | 87.60 | 85.43 | 87.52 | 00:00:00 | | 2006-03-09 | 3,362,000 | 87.86 | 88.65 | 87.36 | 87.40 | 00:00:00 | | 2006-03-10 | 2,628,400 | 87.18 | 88.18 | 86.42 | 87.67 | 00:00:00 | | 2006-03-13 | 2,583,800 | 88.20 | 88.53 | 86.93 | 88.08 | 00:00:00 | | 2006-03-14 | 2,634,800 | 87.96 | 89.75 | 87.76 | 89.75 | 00:00:00 | | 2006-03-15 | 2,363,000 | 89.78 | 90.14 | 89.17 | 90.12 | 00:00:00 | | 2006-03-16 | 2,506,800 | 90.41 | 91.39 | 89.42 | 90.71 | 00:00:00 | | 2006-03-17 | 2,660,400 | 90.92 | 91.15 | 90.02 | 90.37 | 00:00:00 | | 2006-03-20 | 2,054,400 | 90.69 | 91.64 | 90.14 | 91.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
